WisdomTree Japan Hedged Equity ETF (DXJ)
105.72
+0.07
(+0.07%)
USD |
NYSEARCA |
Apr 18, 16:00
105.24
-0.48
(-0.45%)
After-Hours: 07:16
DXJ Price: 105.72 for April 18, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 105.89 | 106.42 | 105.59 | 105.72 | 416843.0 |
| Apr 17, 2024 | 106.07 | 106.27 | 105.31 | 105.65 | 2.126M |
| Apr 16, 2024 | 107.03 | 107.18 | 106.55 | 106.66 | 1.023M |
| Apr 15, 2024 | 109.74 | 109.95 | 108.19 | 108.39 | 758284.0 |
| Apr 12, 2024 | 108.28 | 108.62 | 107.72 | 107.86 | 1.157M |
| Apr 11, 2024 | 109.00 | 109.30 | 108.12 | 109.08 | 988386.0 |
| Apr 10, 2024 | 107.67 | 108.02 | 107.30 | 107.78 | 769197.0 |
| Apr 09, 2024 | 109.00 | 109.00 | 108.02 | 108.46 | 607072.0 |
| Apr 08, 2024 | 108.05 | 108.36 | 107.92 | 108.01 | 514384.0 |
| Apr 05, 2024 | 107.04 | 107.41 | 106.74 | 107.22 | 743358.0 |
| Apr 04, 2024 | 108.29 | 108.34 | 106.41 | 106.59 | 1.279M |
| Apr 03, 2024 | 107.07 | 107.87 | 107.02 | 107.72 | 1.032M |
| Apr 02, 2024 | 106.38 | 106.68 | 106.16 | 106.64 | 575186.0 |
| Apr 01, 2024 | 106.80 | 107.04 | 106.67 | 107.01 | 861027.0 |
| Mar 28, 2024 | 108.21 | 108.63 | 108.17 | 108.50 | 451348.0 |
| Mar 27, 2024 | 108.58 | 108.86 | 108.28 | 108.86 | 855178.0 |
| Mar 26, 2024 | 108.56 | 108.92 | 108.38 | 108.58 | 1.123M |
| Mar 25, 2024 | 107.69 | 108.14 | 107.55 | 107.84 | 660384.0 |
| Mar 22, 2024 | 109.09 | 109.09 | 108.67 | 108.80 | 940987.0 |
| Mar 21, 2024 | 108.70 | 109.28 | 108.60 | 109.21 | 2.806M |
| Mar 20, 2024 | 107.91 | 108.24 | 107.66 | 108.19 | 1.642M |
| Mar 19, 2024 | 106.50 | 107.33 | 106.42 | 107.23 | 1.196M |
| Mar 18, 2024 | 105.32 | 105.57 | 105.02 | 105.57 | 1.333M |
| Mar 15, 2024 | 103.59 | 104.03 | 103.52 | 104.00 | 1.095M |
| Mar 14, 2024 | 103.01 | 103.06 | 102.24 | 102.50 | 859376.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.21
Minimum
Mar 16 2020
109.21
Maximum
Mar 21 2024
63.72
Average
62.18
Median